ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AVIO Avio SpA

13.30
0.54 (4.23%)
Jul 26 2024 - Closed
Delayed by 15 minutes

AVIO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 13.30 0.50 3.91% 12.82 13.32 12.64 158,299
Jul 25 2024 12.80 -0.08 -0.62% 12.74 12.82 12.54 58,736
Jul 24 2024 12.88 0.32 2.55% 12.70 13.34 12.58 300,649
Jul 23 2024 12.56 -0.06 -0.48% 12.42 12.62 12.36 31,840
Jul 22 2024 12.62 0.18 1.45% 12.54 12.62 12.44 22,947
Jul 19 2024 12.44 -0.26 -2.05% 12.58 12.72 12.44 35,337
Jul 18 2024 12.70 -0.16 -1.24% 12.80 12.88 12.32 68,590
Jul 17 2024 12.86 0.14 1.10% 12.70 12.90 12.62 56,131
Jul 16 2024 12.72 -0.04 -0.31% 12.76 12.88 12.64 26,318
Jul 15 2024 12.76 -0.08 -0.62% 12.76 12.80 12.66 22,366
Jul 12 2024 12.84 0.06 0.47% 12.82 12.84 12.58 46,129
Jul 11 2024 12.78 -0.20 -1.54% 13.04 13.06 12.66 71,711
Jul 10 2024 12.98 0.34 2.69% 12.80 13.14 12.76 138,764
Jul 09 2024 12.64 -0.12 -0.94% 12.50 12.80 12.50 55,196
Jul 08 2024 12.76 0.10 0.79% 12.84 12.84 12.50 82,660
Jul 05 2024 12.66 -0.10 -0.78% 12.80 12.88 12.64 88,929
Jul 04 2024 12.76 0.14 1.11% 12.64 12.80 12.46 86,908
Jul 03 2024 12.62 0.34 2.77% 12.16 12.70 12.16 69,545
Jul 02 2024 12.28 0.16 1.32% 12.16 12.38 12.10 49,722
Jul 01 2024 12.12 0.24 2.02% 11.98 12.26 11.94 39,888
Jun 28 2024 11.88 -0.22 -1.82% 11.98 12.28 11.84 55,670
Jun 27 2024 12.10 0.22 1.85% 11.80 12.16 11.76 36,439
Jun 26 2024 11.88 -0.26 -2.14% 12.08 12.12 11.80 62,645
Jun 25 2024 12.14 0.02 0.17% 12.20 12.20 11.86 54,522
Jun 24 2024 12.12 -0.08 -0.66% 12.08 12.32 11.96 66,875
Jun 21 2024 12.20 0.10 0.83% 12.08 12.30 11.96 63,688
Jun 20 2024 12.10 -0.20 -1.63% 12.22 12.40 12.10 56,669
Jun 19 2024 12.30 0.46 3.89% 11.80 12.32 11.80 105,231
Jun 18 2024 11.84 -0.02 -0.17% 11.84 11.98 11.76 38,064
Jun 17 2024 11.86 0.00 0.00% 11.80 12.08 11.74 31,164
Jun 14 2024 11.86 -0.06 -0.50% 11.98 12.00 11.60 115,241
Jun 13 2024 11.92 0.00 0.00% 11.98 12.22 11.76 162,464
Jun 12 2024 11.92 0.70 6.24% 11.10 11.94 10.96 143,990
Jun 11 2024 11.22 -0.10 -0.88% 11.36 11.40 11.16 35,648
Jun 10 2024 11.32 -0.22 -1.91% 11.60 11.60 11.18 57,294
Jun 07 2024 11.54 -0.10 -0.86% 11.68 11.70 11.48 33,168
Jun 06 2024 11.64 -0.04 -0.34% 11.80 11.82 11.64 23,340
Jun 05 2024 11.68 0.00 0.00% 11.66 11.74 11.64 22,796
Jun 04 2024 11.68 -0.18 -1.52% 11.82 11.84 11.62 39,495
Jun 03 2024 11.86 -0.02 -0.17% 11.84 11.98 11.78 27,361
May 31 2024 11.88 -0.04 -0.34% 11.96 11.96 11.64 95,573
May 30 2024 11.92 0.26 2.23% 11.58 11.98 11.56 72,910
May 29 2024 11.66 -0.20 -1.69% 11.82 12.06 11.54 91,421
May 28 2024 11.86 0.06 0.51% 11.66 11.98 11.66 127,135
May 27 2024 11.80 0.20 1.72% 11.60 11.80 11.54 39,899
May 24 2024 11.60 0.02 0.17% 11.52 11.62 11.40 49,184
May 23 2024 11.58 -0.06 -0.52% 11.64 11.80 11.54 53,217
May 22 2024 11.64 0.10 0.87% 11.50 11.70 11.44 58,145
May 21 2024 11.54 -0.20 -1.70% 11.60 11.76 11.36 60,287
May 20 2024 11.74 0.22 1.91% 11.44 11.76 11.44 58,981
May 17 2024 11.52 0.04 0.35% 11.48 11.66 11.42 61,310
May 16 2024 11.48 -0.12 -1.03% 11.50 11.62 11.36 77,550
May 15 2024 11.60 -0.06 -0.51% 11.70 11.76 11.40 73,032
May 14 2024 11.66 -0.10 -0.85% 11.76 11.86 11.66 59,753
May 13 2024 11.76 -0.14 -1.18% 11.82 11.92 11.66 55,867
May 10 2024 11.90 -0.10 -0.83% 12.14 12.14 11.68 151,782
May 09 2024 12.00 0.46 3.99% 11.56 12.06 11.34 243,822
May 08 2024 11.54 -0.10 -0.86% 11.58 11.66 10.92 215,414
May 07 2024 11.64 0.24 2.11% 11.38 11.66 11.36 112,238
May 06 2024 11.40 0.10 0.88% 11.22 11.46 11.22 66,823
May 03 2024 11.30 0.02 0.18% 11.34 11.36 11.18 48,540
May 02 2024 11.28 -0.08 -0.70% 11.36 11.40 11.12 154,435
Apr 30 2024 11.36 0.12 1.07% 11.34 11.40 11.08 161,316
Apr 29 2024 11.24 0.26 2.37% 10.88 11.26 10.82 126,941